Nynomic AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	27.750	27.750	26.800	27.350	27.350	291
2022-10-04	26.050	27.650	26.050	27.650	27.650	1,566
2022-10-03	26.600	26.600	25.400	25.650	25.650	2,246
2022-09-30	26.050	26.050	24.950	25.600	25.600	3,042
2022-09-29	26.650	26.650	25.650	25.900	25.900	846
2022-09-28	26.000	26.350	26.000	26.000	26.000	834
2022-09-27	26.500	26.850	25.500	26.050	26.050	1,548
2022-09-26	27.050	27.250	25.050	25.600	25.600	4,664
2022-09-23	28.800	28.800	27.950	28.000	28.000	2,202
2022-09-22	28.850	29.550	28.800	28.850	28.850	1,713
2022-09-21	28.850	29.950	28.450	29.350	29.350	417
2022-09-20	30.000	30.000	28.550	29.000	29.000	1,263
2022-09-19	29.500	30.000	28.550	29.850	29.850	2,402
2022-09-16	30.050	30.050	29.000	29.500	29.500	896
2022-09-15	31.300	31.300	30.000	30.350	30.350	696
2022-09-14	31.450	32.000	31.000	31.050	31.050	1,822
2022-09-13	31.900	32.300	31.000	31.500	31.500	2,630
2022-09-12	30.950	31.950	30.900	31.400	31.400	3,409
2022-09-09	29.500	30.100	29.500	29.850	29.850	1,637
2022-09-08	28.900	29.450	28.900	29.000	29.000	1,381
2022-09-07	28.000	28.900	28.000	28.700	28.700	1,402
2022-09-06	27.600	28.500	27.600	28.100	28.100	442
2022-09-05	29.100	29.100	26.950	27.700	27.700	1,739
2022-09-02	28.500	29.300	28.500	28.800	28.800	39
2022-09-01	29.300	29.300	27.500	28.500	28.500	5,052
2022-08-31	29.950	29.950	28.950	29.150	29.150	783
2022-08-30	29.250	29.600	29.250	29.350	29.350	1,168
2022-08-29	29.500	29.550	28.100	29.550	29.550	5,215
2022-08-26	29.550	30.000	29.100	29.750	29.750	2,450
2022-08-25	30.700	30.700	29.550	29.850	29.850	2,391
2022-08-24	30.000	30.500	29.800	30.300	30.300	1,076
2022-08-22	30.000	30.100	30.000	30.100	30.100	1,418
2022-08-19	30.150	30.200	30.000	30.200	30.200	2,110
2022-08-18	30.550	30.600	30.100	30.300	30.300	409
2022-08-17	30.800	31.000	30.600	30.600	30.600	82
2022-08-16	30.600	30.900	30.050	30.500	30.500	876
2022-08-15	31.000	31.000	30.000	30.200	30.200	447
2022-08-12	30.650	31.500	29.700	30.750	30.750	5,063
2022-08-11	30.900	31.350	30.900	30.950	30.950	1,258
2022-08-10	30.950	31.500	30.500	30.500	30.500	641
2022-08-09	31.250	31.400	30.600	31.050	31.050	465
2022-08-08	30.700	31.550	30.700	30.800	30.800	1,329
2022-08-05	29.700	29.700	28.150	29.500	29.500	3,572
2022-08-04	31.050	31.100	29.750	29.750	29.750	1,288
2022-08-03	30.900	30.900	30.300	30.550	30.550	481
2022-08-02	30.500	31.200	29.300	30.450	30.450	3,246
2022-08-01	32.950	32.950	30.400	30.400	30.400	278
2022-07-29	30.000	30.500	30.000	30.000	30.000	601
2022-07-28	30.400	33.300	30.050	30.400	30.400	933
2022-07-27	30.850	30.900	30.000	30.000	30.000	486
2022-07-26	30.500	30.500	30.000	30.100	30.100	1,463
2022-07-25	30.000	31.750	30.000	30.700	30.700	493
2022-07-22	30.250	31.650	30.000	30.000	30.000	1,283
2022-07-21	30.400	31.100	30.200	30.500	30.500	795
2022-07-20	30.300	30.750	29.950	30.000	30.000	2,184
2022-07-19	30.300	30.500	30.300	30.500	30.500	873
2022-07-18	31.100	31.100	29.850	30.300	30.300	424
2022-07-15	28.450	30.950	28.450	30.950	30.950	2,859
2022-07-14	28.900	28.950	27.700	27.700	27.700	159
2022-07-13	28.500	29.350	27.000	28.450	28.450	419

← NewerPage 18 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.